Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	25.35	25.50	25.06	25.22	2,007,014	-0.12(-0.48%)
Dec 30, 2003	25.32	25.45	25.22	25.34	1,629,279	+0.12(+0.48%)
Dec 29, 2003	25.14	25.41	25.18	25.22	1,867,662	+0.08(+0.30%)
Dec 26, 2003	25.04	25.28	25.03	25.14	400,325	+0.08(+0.33%)
Dec 24, 2003	25.06	25.32	24.97	25.06	749,954	-0.14(-0.54%)
Dec 23, 2003	25.07	25.28	25.06	25.19	2,374,111	+0.17(+0.67%)
Dec 22, 2003	24.55	25.03	24.29	25.03	2,438,074	+0.27(+1.11%)
Dec 19, 2003	24.65	24.79	24.28	24.75	4,376,661	+0.14(+0.59%)
Dec 18, 2003	23.98	24.63	23.97	24.61	5,793,431	+0.75(+3.16%)
Dec 17, 2003	23.95	24.01	23.62	23.85	5,793,956	-0.16(-0.67%)
Dec 16, 2003	24.00	24.10	23.85	24.01	2,847,200	-0.15(-0.63%)
Dec 15, 2003	24.79	24.79	24.15	24.17	3,563,662	-0.30(-1.24%)
Dec 12, 2003	24.59	24.63	24.30	24.47	1,717,934	-0.12(-0.50%)
Dec 11, 2003	24.14	24.70	24.14	24.59	3,599,650	+0.39(+1.60%)
Dec 10, 2003	24.02	24.25	23.88	24.20	3,866,928	+0.17(+0.70%)
Dec 09, 2003	24.31	24.35	23.97	24.04	2,978,409	-0.27(-1.13%)
Dec 08, 2003	23.77	24.33	23.77	24.31	3,194,333	+0.48(+2.01%)
Dec 05, 2003	23.87	23.98	23.84	23.83	2,516,878	-0.20(-0.82%)
Dec 04, 2003	23.91	24.16	23.91	24.03	3,801,652	+0.05(+0.19%)
Dec 03, 2003	23.98	24.19	23.80	23.98	4,006,280	+0.00(+0.00%)
Dec 02, 2003	24.23	24.36	23.92	23.98	4,980,302	+0.46(+1.94%)
Dec 01, 2003	23.53	23.62	23.41	23.53	2,780,085	+0.17(+0.72%)
Nov 28, 2003	23.40	23.48	23.28	23.36	1,378,419	+0.02(+0.07%)
Nov 26, 2003	23.17	23.47	23.11	23.34	2,373,586	+0.14(+0.59%)
Nov 25, 2003	23.03	23.23	23.01	23.21	3,480,918	+0.04(+0.16%)
Nov 24, 2003	22.78	23.21	22.77	23.17	3,734,799	+0.50(+2.22%)
Nov 21, 2003	22.38	22.73	22.23	22.67	3,313,196	+0.40(+1.78%)
Nov 20, 2003	22.38	22.57	22.22	22.27	3,644,043	-0.30(-1.35%)
Nov 19, 2003	22.43	22.63	22.41	22.57	2,321,838	+0.14(+0.65%)
Nov 18, 2003	22.84	22.84	22.28	22.43	3,037,118	-0.30(-1.31%)
Nov 17, 2003	22.68	22.84	22.32	22.73	2,736,874	-0.18(-0.76%)
Nov 14, 2003	23.41	23.42	22.92	22.90	4,335,682	-0.47(-2.02%)
Nov 13, 2003	23.75	23.83	23.37	23.37	3,426,806	-0.42(-1.76%)
Nov 12, 2003	23.75	23.86	23.65	23.79	3,984,215	+0.11(+0.48%)
Nov 11, 2003	23.49	23.70	23.46	23.68	1,953,953	-0.02(-0.10%)
Nov 10, 2003	23.98	24.04	23.45	23.70	2,499,016	-0.28(-1.17%)
Nov 07, 2003	23.88	24.11	23.87	23.98	3,255,144	+0.11(+0.45%)
Nov 06, 2003	23.79	23.92	23.34	23.88	2,454,360	+0.08(+0.35%)
Nov 05, 2003	24.11	24.11	23.40	23.79	3,010,982	-0.32(-1.33%)
Nov 04, 2003	23.91	24.21	23.91	24.11	2,849,958	-0.01(-0.03%)
Nov 03, 2003	23.75	24.14	23.76	24.12	2,041,426	+0.37(+1.57%)
Oct 31, 2003	23.75	24.04	23.72	23.75	4,020,596	-0.01(-0.03%)
Oct 30, 2003	23.98	23.98	23.67	23.75	2,242,377	+0.09(+0.39%)
Oct 29, 2003	23.65	23.78	22.65	23.66	3,165,044	+0.19(+0.81%)
Oct 28, 2003	23.56	23.75	23.18	23.47	3,659,935	-0.02(-0.07%)
Oct 27, 2003	23.12	23.95	23.12	23.49	2,534,347	+0.37(+1.61%)
Oct 24, 2003	23.15	23.15	22.70	23.12	2,575,850	-0.03(-0.13%)
Oct 23, 2003	23.27	23.32	22.89	23.15	2,730,438	-0.12(-0.52%)
Oct 22, 2003	21.71	24.06	21.71	23.27	5,218,159	-0.09(-0.39%)
Oct 21, 2003	23.51	23.82	23.28	23.36	4,401,747	-0.12(-0.52%)
Oct 20, 2003	23.79	24.07	23.44	23.48	4,112,797	-0.19(-0.80%)
Oct 17, 2003	24.58	24.58	23.58	23.67	4,601,384	-0.96(-3.89%)
Oct 16, 2003	24.78	24.83	24.55	24.63	3,122,752	-0.21(-0.86%)
Oct 15, 2003	25.07	25.07	24.79	24.84	4,640,655	+0.11(+0.46%)
Oct 14, 2003	24.22	24.80	24.22	24.73	4,934,333	+0.52(+2.14%)
Oct 13, 2003	23.72	24.33	23.79	24.21	2,473,011	+0.49(+2.09%)
Oct 10, 2003	24.06	24.14	23.69	23.72	1,969,582	-0.30(-1.24%)
Oct 09, 2003	23.96	24.19	23.86	24.01	3,038,826	+0.46(+1.97%)
Oct 08, 2003	23.46	23.63	23.34	23.55	3,026,874	+0.10(+0.42%)
Oct 07, 2003	23.38	23.63	23.23	23.45	3,822,009	+0.04(+0.16%)
Oct 06, 2003	23.07	23.83	23.07	23.41	2,676,457	+0.34(+1.49%)
Oct 03, 2003	23.28	23.49	23.06	23.07	2,494,813	+0.23(+1.00%)
Oct 02, 2003	23.05	23.14	22.80	22.84	3,208,518	-0.34(-1.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.